yarrl S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 7.780 | 8.140 | 7.660 | 7.900 | 7.900 | 20,630 |
| 2025-10-30 | 7.700 | 7.720 | 7.500 | 7.640 | 7.640 | 7,172 |
| 2025-10-29 | 7.920 | 7.920 | 7.620 | 7.720 | 7.720 | 1,740 |
| 2025-10-28 | 7.960 | 7.960 | 7.780 | 7.900 | 7.900 | 3,316 |
| 2025-10-27 | 8.120 | 8.120 | 7.880 | 7.960 | 7.960 | 3,510 |
| 2025-10-24 | 7.760 | 8.280 | 7.760 | 8.140 | 8.140 | 17,800 |
| 2025-10-23 | 7.600 | 7.800 | 7.460 | 7.780 | 7.780 | 8,014 |
| 2025-10-22 | 7.420 | 8.140 | 7.300 | 7.500 | 7.500 | 20,481 |
| 2025-10-21 | 7.340 | 7.400 | 7.220 | 7.400 | 7.400 | 1,443 |
| 2025-10-20 | 7.540 | 7.540 | 7.140 | 7.360 | 7.360 | 4,143 |
| 2025-10-17 | 7.700 | 7.700 | 7.420 | 7.540 | 7.540 | 2,327 |
| 2025-10-16 | 7.400 | 7.780 | 7.400 | 7.560 | 7.560 | 19,504 |
| 2025-10-15 | 6.920 | 7.080 | 6.920 | 7.060 | 7.060 | 953 |
| 2025-10-14 | 6.980 | 7.080 | 6.900 | 7.060 | 7.060 | 2,876 |
| 2025-10-13 | 7.000 | 7.020 | 6.920 | 6.920 | 6.920 | 5,103 |
| 2025-10-10 | 7.000 | 7.180 | 6.940 | 7.180 | 7.180 | 5,239 |
| 2025-10-09 | 7.080 | 7.080 | 6.820 | 6.960 | 6.960 | 10,769 |
| 2025-10-08 | 7.020 | 7.180 | 6.940 | 7.080 | 7.080 | 2,669 |
| 2025-10-07 | 6.900 | 7.220 | 6.820 | 7.100 | 7.100 | 7,973 |
| 2025-10-06 | 7.080 | 7.100 | 6.840 | 7.100 | 7.100 | 17,018 |
| 2025-10-03 | 7.360 | 7.360 | 7.120 | 7.180 | 7.180 | 9,577 |
| 2025-10-02 | 7.200 | 7.380 | 7.160 | 7.360 | 7.360 | 2,882 |
| 2025-10-01 | 7.480 | 7.520 | 7.200 | 7.300 | 7.300 | 9,139 |
| 2025-09-30 | 7.200 | 7.480 | 7.200 | 7.480 | 7.480 | 6,591 |
| 2025-09-29 | 7.600 | 7.600 | 7.160 | 7.320 | 7.320 | 15,660 |
| 2025-09-26 | 7.880 | 7.880 | 7.360 | 7.600 | 7.600 | 42,320 |
| 2025-09-25 | 8.160 | 8.380 | 8.060 | 8.280 | 8.280 | 13,109 |
| 2025-09-24 | 8.020 | 8.240 | 8.000 | 8.180 | 8.180 | 15,841 |
| 2025-09-23 | 7.940 | 8.080 | 7.920 | 8.020 | 8.020 | 3,511 |
| 2025-09-22 | 8.100 | 8.200 | 7.920 | 8.100 | 8.100 | 2,156 |
| 2025-09-19 | 8.020 | 8.140 | 8.020 | 8.120 | 8.120 | 570 |
| 2025-09-18 | 8.060 | 8.140 | 8.020 | 8.140 | 8.140 | 712 |
| 2025-09-17 | 7.980 | 8.280 | 7.900 | 7.900 | 7.900 | 5,859 |
| 2025-09-16 | 7.980 | 8.060 | 7.940 | 8.020 | 8.020 | 385 |
| 2025-09-15 | 8.280 | 8.300 | 7.980 | 7.980 | 7.980 | 4,038 |
| 2025-09-12 | 8.080 | 8.100 | 8.000 | 8.100 | 8.100 | 1,507 |
| 2025-09-11 | 7.980 | 8.100 | 7.900 | 8.100 | 8.100 | 1,819 |
| 2025-09-10 | 7.980 | 8.080 | 7.840 | 8.060 | 8.060 | 6,614 |
| 2025-09-09 | 8.000 | 8.160 | 8.000 | 8.120 | 8.120 | 7,775 |
| 2025-09-08 | 8.000 | 8.000 | 7.920 | 8.000 | 8.000 | 2,974 |
| 2025-09-05 | 8.020 | 8.020 | 7.980 | 7.980 | 7.980 | 935 |
| 2025-09-04 | 8.060 | 8.180 | 7.900 | 8.120 | 8.120 | 2,649 |
| 2025-09-03 | 7.980 | 8.080 | 7.960 | 8.080 | 8.080 | 3,717 |
| 2025-09-02 | 7.900 | 7.980 | 7.900 | 7.980 | 7.980 | 2,498 |
| 2025-09-01 | 8.000 | 8.140 | 7.800 | 7.900 | 7.900 | 7,573 |
| 2025-08-29 | 7.900 | 8.000 | 7.740 | 8.000 | 8.000 | 5,838 |
| 2025-08-28 | 7.840 | 8.060 | 7.800 | 8.020 | 8.020 | 818 |
| 2025-08-27 | 8.000 | 8.140 | 7.900 | 7.900 | 7.900 | 1,185 |
| 2025-08-26 | 8.120 | 8.120 | 8.000 | 8.120 | 8.120 | 582 |
| 2025-08-25 | 7.940 | 8.100 | 7.740 | 8.100 | 8.100 | 6,497 |
| 2025-08-22 | 8.240 | 8.240 | 7.960 | 8.000 | 8.000 | 6,319 |
| 2025-08-21 | 8.260 | 8.320 | 8.100 | 8.320 | 8.320 | 902 |
| 2025-08-20 | 8.360 | 8.420 | 8.000 | 8.340 | 8.340 | 4,141 |
| 2025-08-19 | 8.360 | 8.460 | 8.360 | 8.420 | 8.420 | 762 |
| 2025-08-18 | 8.200 | 8.380 | 8.180 | 8.360 | 8.360 | 4,212 |
| 2025-08-14 | 8.420 | 8.480 | 8.240 | 8.480 | 8.480 | 919 |
| 2025-08-13 | 8.540 | 8.540 | 8.420 | 8.420 | 8.420 | 150 |
| 2025-08-12 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 31 |
| 2025-08-11 | 8.520 | 8.580 | 8.420 | 8.420 | 8.420 | 1,782 |
| 2025-08-08 | 8.600 | 8.600 | 8.360 | 8.540 | 8.540 | 4,965 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-09-29 | 0.1400 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.